Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.760 | 3.770 | 3.650 | 3.650 | 14,916 | +0.00(+0.00%) |
Apr 28, 2022 | 3.700 | 3.780 | 3.650 | 3.650 | 21,881 | -0.05(-1.35%) |
Apr 27, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 11,107 | -0.01(-0.27%) |
Apr 26, 2022 | 3.663 | 3.760 | 3.663 | 3.710 | 15,027 | +0.07(+1.92%) |
Apr 25, 2022 | 3.650 | 3.785 | 3.550 | 3.640 | 24,398 | -0.01(-0.27%) |
Apr 22, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 17,168 | -0.08(-2.14%) |
Apr 21, 2022 | 3.670 | 3.751 | 3.670 | 3.730 | 23,346 | +0.14(+3.90%) |
Apr 20, 2022 | 3.616 | 3.880 | 3.590 | 3.590 | 25,425 | -0.06(-1.64%) |
Apr 19, 2022 | 3.630 | 3.749 | 3.625 | 3.650 | 37,834 | -0.01(-0.32%) |
Apr 18, 2022 | 3.700 | 3.700 | 3.662 | 3.662 | 17,019 | -0.05(-1.30%) |
Apr 14, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 411 | -0.06(-1.72%) |
Apr 13, 2022 | 3.770 | 3.890 | 3.690 | 3.775 | 17,613 | +0.06(+1.75%) |
Apr 12, 2022 | 4.010 | 4.118 | 3.710 | 3.710 | 59,037 | -0.14(-3.64%) |
Apr 11, 2022 | 3.790 | 3.950 | 3.660 | 3.850 | 106,482 | +0.28(+7.84%) |
Apr 08, 2022 | 3.890 | 3.890 | 3.550 | 3.570 | 40,855 | -0.08(-2.19%) |
Apr 07, 2022 | 3.750 | 3.750 | 3.620 | 3.650 | 9,849 | -0.04(-1.08%) |
Apr 06, 2022 | 3.620 | 3.751 | 3.620 | 3.690 | 27,853 | +0.06(+1.65%) |
Apr 05, 2022 | 3.790 | 3.820 | 3.620 | 3.630 | 40,930 | -0.15(-3.97%) |
Apr 04, 2022 | 3.610 | 3.900 | 3.610 | 3.780 | 51,962 | +0.13(+3.56%) |
Apr 01, 2022 | 3.640 | 3.780 | 3.560 | 3.650 | 91,345 | +0.15(+4.29%) |
Mar 31, 2022 | 3.990 | 3.990 | 3.500 | 3.500 | 119,220 | -0.16(-4.37%) |
Mar 30, 2022 | 4.000 | 4.200 | 3.660 | 3.660 | 56,344 | -0.33(-8.27%) |
Mar 29, 2022 | 4.020 | 4.433 | 3.820 | 3.990 | 77,156 | +0.00(+0.00%) |
Mar 28, 2022 | 4.280 | 4.440 | 3.990 | 3.990 | 33,267 | -0.33(-7.64%) |
Mar 25, 2022 | 4.320 | 4.460 | 4.320 | 4.320 | 23,454 | -0.01(-0.23%) |
Mar 24, 2022 | 4.450 | 4.588 | 4.330 | 4.330 | 51,585 | -0.01(-0.23%) |
Mar 23, 2022 | 4.520 | 4.700 | 4.340 | 4.340 | 58,982 | -0.13(-2.91%) |
Mar 22, 2022 | 4.600 | 4.740 | 4.370 | 4.470 | 53,300 | -0.14(-3.04%) |
Mar 21, 2022 | 4.800 | 4.800 | 4.530 | 4.610 | 39,477 | -0.19(-3.96%) |
Mar 18, 2022 | 4.700 | 4.841 | 4.500 | 4.800 | 74,598 | +0.20(+4.35%) |
Mar 17, 2022 | 4.900 | 4.930 | 4.540 | 4.600 | 49,537 | -0.24(-4.96%) |
Mar 16, 2022 | 6.060 | 6.060 | 4.570 | 4.840 | 140,685 | -0.01(-0.21%) |
Mar 15, 2022 | 4.500 | 5.050 | 4.180 | 4.850 | 25,040 | +0.31(+6.83%) |
Mar 14, 2022 | 4.600 | 4.670 | 4.210 | 4.540 | 26,997 | -0.06(-1.30%) |
Mar 11, 2022 | 4.870 | 4.870 | 4.440 | 4.600 | 35,483 | -0.27(-5.52%) |
Mar 10, 2022 | 4.770 | 4.940 | 4.770 | 4.869 | 20,752 | +0.02(+0.39%) |
Mar 09, 2022 | 4.960 | 5.400 | 4.810 | 4.850 | 102,064 | -0.05(-1.02%) |
Mar 08, 2022 | 4.770 | 4.900 | 4.770 | 4.900 | 16,662 | -0.14(-2.78%) |
Mar 07, 2022 | 4.830 | 5.040 | 4.730 | 5.040 | 30,636 | +0.33(+7.01%) |
Mar 04, 2022 | 4.700 | 4.940 | 4.600 | 4.710 | 23,101 | -0.05(-1.00%) |
Mar 03, 2022 | 5.220 | 5.450 | 4.690 | 4.758 | 44,617 | -0.58(-10.90%) |
Mar 02, 2022 | 6.000 | 6.330 | 5.140 | 5.340 | 391,485 | -0.16(-2.91%) |
Mar 01, 2022 | 5.740 | 5.740 | 5.330 | 5.500 | 3,744 | +0.06(+1.10%) |
Feb 28, 2022 | 6.130 | 6.590 | 5.010 | 5.440 | 33,080 | -1.08(-16.56%) |
Feb 25, 2022 | 6.380 | 6.650 | 6.380 | 6.520 | 21,152 | +0.50(+8.31%) |
Feb 24, 2022 | 6.080 | 6.400 | 6.020 | 6.020 | 9,018 | -0.40(-6.23%) |
Feb 23, 2022 | 6.690 | 6.690 | 6.400 | 6.420 | 3,148 | -0.28(-4.18%) |
Feb 22, 2022 | 6.660 | 6.700 | 6.660 | 6.700 | 2,875 | -0.10(-1.47%) |
Feb 18, 2022 | 6.800 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.630 | 6.956 | 6.630 | 6.800 | 1,796 | +0.32(+4.94%) |
Feb 16, 2022 | 6.590 | 6.590 | 6.480 | 6.480 | 2,930 | -0.11(-1.73%) |
Feb 15, 2022 | 6.350 | 6.880 | 6.327 | 6.594 | 10,156 | +0.39(+6.36%) |
Feb 14, 2022 | 6.690 | 7.075 | 6.180 | 6.200 | 14,910 | -1.05(-14.48%) |
Feb 11, 2022 | 6.950 | 7.370 | 6.950 | 7.250 | 5,676 | +0.00(+0.00%) |
Feb 10, 2022 | 7.140 | 7.375 | 7.140 | 7.250 | 3,683 | -0.25(-3.33%) |
Feb 09, 2022 | 7.240 | 7.960 | 7.240 | 7.500 | 12,107 | +0.26(+3.59%) |
Feb 08, 2022 | 6.573 | 7.335 | 6.573 | 7.240 | 5,221 | +0.24(+3.43%) |
Feb 07, 2022 | 6.960 | 7.305 | 6.960 | 7.000 | 18,137 | +0.00(+0.00%) |
Feb 04, 2022 | 7.070 | 7.100 | 7.000 | 7.000 | 3,782 | -0.24(-3.31%) |
Feb 03, 2022 | 7.310 | 7.100 | 7.240 | 3,517 | -0.12(-1.63%) | |
Feb 02, 2022 | 7.400 | 7.400 | 7.040 | 7.360 | 2,199 | +0.04(+0.55%) |